Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.82 19.82 19.67 19.67 4,866,661 -0.15(-0.78%)
Dec 29, 2011 19.75 19.88 19.73 19.82 5,362,574 +0.10(+0.51%)
Dec 28, 2011 19.82 19.88 19.70 19.72 4,490,660 -0.09(-0.43%)
Dec 27, 2011 19.70 19.86 19.69 19.81 4,412,695 +0.07(+0.37%)
Dec 23, 2011 19.72 19.84 19.66 19.74 5,383,751 +0.06(+0.32%)
Dec 21, 2011 19.20 19.70 18.99 19.67 34,212,020 +0.48(+2.48%)
Dec 20, 2011 19.28 19.32 19.06 19.20 12,984,520 +0.13(+0.67%)
Dec 19, 2011 19.46 19.49 19.03 19.07 12,689,741 -0.36(-1.84%)
Dec 16, 2011 19.66 19.75 19.36 19.43 16,395,791 -0.19(-0.95%)
Dec 15, 2011 19.54 19.72 19.46 19.61 21,325,734 +0.14(+0.72%)
Dec 14, 2011 19.65 19.72 19.46 19.47 8,152,090 -0.17(-0.85%)
Dec 13, 2011 19.59 19.86 19.55 19.64 10,491,346 +0.11(+0.58%)
Dec 12, 2011 19.72 19.75 19.39 19.53 10,033,898 -0.24(-1.19%)
Dec 09, 2011 19.73 19.79 19.55 19.76 10,582,080 +0.25(+1.30%)
Dec 08, 2011 19.73 19.77 19.46 19.51 9,362,823 -0.28(-1.42%)
Dec 07, 2011 19.70 19.89 19.65 19.79 8,618,045 -0.04(-0.18%)
Dec 06, 2011 19.92 19.95 19.72 19.83 11,836,647 -0.00(-0.02%)
Dec 05, 2011 19.76 19.95 19.71 19.83 8,731,443 +0.18(+0.92%)
Dec 02, 2011 20.02 20.05 19.62 19.65 12,474,179 -0.33(-1.63%)
Dec 01, 2011 20.02 20.16 19.93 19.98 8,721,997 -0.12(-0.59%)
Nov 30, 2011 19.88 20.11 19.66 20.09 14,255,402 +0.62(+3.19%)
Nov 29, 2011 19.43 19.55 19.38 19.47 8,455,432 +0.11(+0.59%)
Nov 28, 2011 19.35 19.46 19.26 19.36 9,290,536 +0.34(+1.81%)
Nov 25, 2011 19.00 19.16 18.96 19.02 3,459,061 +0.02(+0.10%)
Nov 23, 2011 19.15 19.21 18.93 19.00 8,201,934 -0.30(-1.55%)
Nov 22, 2011 19.62 19.66 19.28 19.30 10,955,060 -0.31(-1.60%)
Nov 21, 2011 19.57 19.71 19.48 19.61 8,462,107 -0.20(-1.01%)
Nov 18, 2011 19.79 19.94 19.75 19.81 8,510,321 +0.13(+0.64%)
Nov 17, 2011 19.82 19.94 19.53 19.68 12,357,972 -0.13(-0.66%)
Nov 16, 2011 20.02 20.06 19.80 19.81 10,546,839 -0.31(-1.53%)
Nov 15, 2011 20.20 20.29 20.08 20.12 10,967,770 -0.13(-0.63%)
Nov 14, 2011 20.36 20.42 20.14 20.25 8,779,069 -0.19(-0.91%)
Nov 11, 2011 20.32 20.51 20.29 20.43 7,306,926 +0.29(+1.46%)
Nov 10, 2011 20.28 20.38 20.06 20.14 13,047,450 -0.02(-0.10%)
Nov 09, 2011 20.09 20.37 20.03 20.16 17,900,642 -0.16(-0.79%)
Nov 08, 2011 20.09 20.33 20.03 20.32 16,528,744 +0.23(+1.14%)
Nov 07, 2011 19.85 20.10 19.71 20.09 32,880,528 +0.36(+1.84%)
Nov 04, 2011 19.85 19.88 19.51 19.73 25,486,390 -0.26(-1.28%)
Nov 03, 2011 19.95 20.08 19.84 19.99 33,018,194 +0.16(+0.81%)
Nov 02, 2011 19.77 19.97 19.73 19.82 10,323,952 +0.28(+1.44%)
Nov 01, 2011 19.69 19.84 19.50 19.54 16,468,502 -0.35(-1.78%)
Oct 31, 2011 19.86 20.09 19.84 19.90 13,026,024 -0.08(-0.40%)
Oct 28, 2011 19.77 20.02 19.60 19.98 17,786,768 +0.16(+0.79%)
Oct 27, 2011 19.43 19.92 19.37 19.82 18,992,144 +0.68(+3.54%)
Oct 26, 2011 19.17 19.23 18.82 19.14 14,612,229 +0.18(+0.95%)
Oct 25, 2011 19.15 19.27 18.96 18.96 15,604,345 -0.27(-1.42%)
Oct 24, 2011 19.35 19.39 19.17 19.24 10,226,838 -0.17(-0.90%)
Oct 21, 2011 19.29 19.43 19.28 19.41 9,908,210 +0.26(+1.38%)
Oct 20, 2011 19.11 19.25 19.01 19.15 8,092,423 +0.08(+0.42%)
Oct 19, 2011 19.15 19.38 19.01 19.07 7,643,433 -0.06(-0.33%)
Oct 18, 2011 19.15 19.23 18.92 19.13 12,469,407 -0.02(-0.12%)
Oct 17, 2011 19.21 19.40 19.12 19.15 8,023,988 -0.22(-1.16%)
Oct 14, 2011 19.28 19.41 19.19 19.38 9,820,500 +0.21(+1.10%)
Oct 13, 2011 19.06 19.19 18.91 19.17 8,618,387 +0.05(+0.26%)
Oct 12, 2011 18.86 19.23 18.83 19.12 12,919,932 +0.25(+1.31%)
Oct 11, 2011 19.06 19.07 18.77 18.87 11,544,414 -0.23(-1.20%)
Oct 10, 2011 18.99 19.10 18.90 19.10 10,485,789 +0.30(+1.62%)
Oct 07, 2011 18.60 18.89 18.56 18.79 17,580,250 +0.31(+1.67%)
Oct 06, 2011 18.48 18.56 18.38 18.48 17,236,674 +0.23(+1.25%)
Oct 05, 2011 18.39 18.43 17.90 18.26 24,638,052 -0.10(-0.54%)
Oct 04, 2011 18.41 18.43 18.00 18.35 21,991,942 -0.11(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.